H758S (H758S)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720456200 | 0.735 | -0.02 | -2.65 | 0.785 | 0.785 | 0.655 | 0 |
| 1720197000 | 0.755 | -0.06 | -7.36 | 0.795 | 0.795 | 0.725 | 0 |
| 1720110600 | 0.8149999 | -0.01 | -1.21 | 0.785 | 0.855 | 0.785 | 0 |
| 1720024200 | 0.825 | -0.19 | -18.72 | 0.905 | 0.93 | 0.795 | 0 |
| 1719937800 | 1.0149999 | -0.14 | -11.74 | 1.095 | 1.17 | 1 | 0 |
| 1719851400 | 1.15 | 0.11 | 10.05 | 1.055 | 1.21 | 0.98 | 0 |
| 1719592200 | 1.045 | -0.08 | -6.70 | 1.075 | 1.1 | 0.96 | 0 |
| 1719505800 | 1.12 | -0.16 | -12.50 | 1.26 | 1.26 | 1.06 | 0 |
| 1719419400 | 1.28 | 0.05 | 4.07 | 1.145 | 1.3 | 1.095 | 0 |
| 1719333000 | 1.23 | -0.01 | -0.81 | 1.36 | 1.55 | 1.23 | 0 |
| 1719246600 | 1.24 | 0.14 | 12.22 | 1.065 | 1.27 | 1.055 | 0 |
| 1718987400 | 1.105 | 0.12 | 12.18 | 1.0049999 | 1.21 | 0.985 | 300 |
| 1718901000 | 0.985 | -0.15 | -13.22 | 1.09 | 1.1 | 0.955 | 300 |
| 1718814600 | 1.135 | 0.15 | 15.23 | 0.94 | 1.175 | 0.92 | 0 |
| 1718728200 | 0.985 | -0.185 | -15.81 | 1.02 | 1.135 | 0.985 | 0 |
| 1718641800 | 1.17 | -0.14 | -10.69 | 1.175 | 1.215 | 1.045 | 0 |
| 1718382600 | 1.31 | 0.18 | 15.93 | 0.98 | 1.365 | 0.98 | 0 |
| 1718296200 | 1.1299999 | 0.14 | 14.72 | 0.86 | 1.145 | 0.81 | 0 |
| 1718209800 | 0.985 | -0.165 | -14.35 | 1.06 | 1.115 | 0.845 | 0 |
| 1718123400 | 1.15 | 0.04 | 3.60 | 1.045 | 1.225 | 1.0149999 | 0 |
| 1718037000 | 1.11 | -0.04 | -3.06 | 1.325 | 1.325 | 1.105 | 0 |
| 1717777800 | 1.145 | -0.06 | -4.58 | 1.105 | 1.245 | 1.085 | 0 |
| 1717691400 | 1.2 | -0.16 | -11.76 | 1.08 | 1.305 | 1.08 | 0 |
| 1717605000 | 1.36 | -0.97 | -41.51 | 2.14 | 2.255 | 1.335 | 0 |
| 1717518600 | 2.325 | 0.15 | 6.65 | 2.15 | 2.325 | 2.095 | 0 |
| 1717432200 | 2.18 | -0.26 | -10.47 | 2.13 | 2.275 | 1.905 | 0 |
| 1717173000 | 2.435 | 0.25 | 11.19 | 2.005 | 2.435 | 1.825 | 0 |
| 1717086600 | 2.19 | 0.14 | 6.83 | 2.15 | 2.24 | 2.035 | 0 |
| 1717000200 | 2.05 | 0.14 | 7.33 | 1.665 | 2.15 | 1.665 | 0 |
| 1716913800 | 1.91 | -0.21 | -9.91 | 2.085 | 2.095 | 1.835 | 0 |
| 1716827400 | 2.12 | -0.08 | -3.64 | 2.12 | 2.23 | 2.12 | 0 |
| 1716568200 | 2.2 | -0.05 | -2.22 | 2.43 | 2.5099999 | 2.17 | 0 |
| 1716481800 | 2.25 | -0.47 | -17.13 | 2.475 | 2.505 | 1.98 | 0 |
| 1716395400 | 2.715 | -0.06 | -2.16 | 2.745 | 2.79 | 2.61 | 0 |
| 1716309000 | 2.775 | 0.22 | 8.61 | 2.64 | 2.95 | 2.545 | 0 |
| 1716222600 | 2.555 | -0.25 | -8.91 | 2.735 | 2.89 | 2.555 | 0 |
| 1715963400 | 2.805 | 0.14 | 5.25 | 2.875 | 3.0099999 | 2.71 | 0 |
| 1715877000 | 2.665 | -0.29 | -9.66 | 2.705 | 2.715 | 2.54 | 0 |
| 1715790600 | 2.95 | -0.23 | -7.23 | 3.04 | 3.14 | 2.88 | 0 |
| 1715704200 | 3.18 | 0.29 | 9.84 | 2.915 | 3.22 | 2.855 | 0 |
| 1715617800 | 2.895 | 0.24 | 9.04 | 2.585 | 3.0099999 | 2.56 | 0 |
| 1715358600 | 2.6549999 | -0.33 | -11.06 | 2.955 | 2.955 | 2.56 | 0 |
| 1715272200 | 2.985 | -0.1 | -3.08 | 3.07 | 3.11 | 2.95 | 0 |
| 1715185800 | 3.08 | 0.08 | 2.50 | 3.105 | 3.21 | 2.95 | 0 |
| 1715099400 | 3.005 | -0.16 | -4.91 | 3.045 | 3.23 | 2.87 | 0 |
| 1715013000 | 3.16 | -0.32 | -9.06 | 3.305 | 3.52 | 3.16 | 0 |
| 1714753800 | 3.475 | -0.66 | -15.86 | 4.05 | 4.05 | 3.475 | 0 |
| 1714667400 | 4.13 | 0.54 | 14.88 | 3.93 | 4.225 | 3.84 | 0 |
| 1714494600 | 3.595 | 0.3 | 8.94 | 3.23 | 3.62 | 3.175 | 0 |
| 1714408200 | 3.3 | 0.25 | 8.20 | 2.895 | 3.39 | 2.88 | 0 |
| 1714149000 | 3.05 | -0.72 | -19.10 | 3.36 | 3.43 | 3.02 | 0 |
| 1714062600 | 3.77 | 0.11 | 3.01 | 3.82 | 4.08 | 3.57 | 0 |
| 1713976200 | 3.66 | -0.03 | -0.81 | 3.2599999 | 3.71 | 3.18 | 0 |
| 1713889800 | 3.69 | -0.62 | -14.39 | 4.075 | 4.075 | 3.68 | 0 |
| 1713803400 | 4.3099999 | 0.2 | 4.87 | 4.38 | 4.38 | 4.08 | 0 |
| 1713544200 | 4.11 | 0.43 | 11.53 | 3.925 | 4.15 | 3.71 | 0 |
| 1713457800 | 3.685 | 0.16 | 4.54 | 3.405 | 3.84 | 3.235 | 0 |
| 1713371400 | 3.525 | 0.94 | 36.10 | 4.025 | 4.025 | 2.92 | 0 |
| 1713285000 | 2.59 | 0.01 | 0.58 | 2.755 | 2.89 | 2.56 | 0 |
| 1713198600 | 2.575 | -0.02 | -0.77 | 2.6549999 | 2.6549999 | 2.3 | 0 |
| 1712939400 | 2.595 | 0.05 | 1.96 | 2.235 | 2.74 | 2.17 | 0 |
| 1712853000 | 2.545 | 0.03 | 1.19 | 2.5 | 2.7 | 2.39 | 0 |
| 1712766600 | 2.515 | -0.18 | -6.51 | 2.46 | 2.88 | 2.37 | 0 |
| 1712680200 | 2.69 | 0.24 | 9.80 | 2.525 | 2.82 | 2.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
